時価総額

2018/10/30~2019/03/29

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
03/292,7802,7802,7372,752+1.14%114,7001945億3624万-0.25%526.010.83
03/282,7532,7572,7082,721-1.73%125,2001923億4488万-1.41%520.090.82
03/272,7172,7722,7032,769+0.29%182,0001957億3795万+0.22%529.260.83
03/262,6662,7682,6632,761+3.99%231,4001951億7244万-0.14%527.730.83
03/252,6832,6982,6452,655-2.6%162,5001876億7940万-4.08%507.470.8
03/222,6972,7322,6862,7260%157,8001926億9832万-1.73%521.040.82
03/202,7002,7292,6882,726+0.04%103,0001926億9832万-1.8%521.040.82
03/192,7322,7402,7092,725-0.98%102,6001926億2763万-1.91%520.850.82
03/182,7262,7522,7252,752-0.22%113,1001945億3624万-1.01%526.010.83
03/152,7362,7892,7362,758+0.58%153,6001949億6037万-0.72%527.160.83
03/142,7672,7782,7402,742+0.51%92,2001938億2935万-1.3%524.10.83
03/132,7642,7762,7282,728-1.48%88,9001928億3970万-1.84%521.430.82
03/122,7492,7822,7362,769+1.73%81,0001957億3795万-0.57%529.260.83
03/112,7302,7362,7062,722-0.15%75,7001924億1557万-2.3%520.280.82
03/082,7612,7772,7222,726-2.71%115,5001926億9832万-2.22%521.040.82
03/072,8032,8222,7902,802-0.04%105,9001980億7069万+0.18%535.570.84
03/062,8212,8342,7972,803-1.06%103,9001981億4138万+0.11%535.760.84
03/052,7922,8332,7892,833+1.5%111,2002002億6205万+1.03%541.490.85
03/042,8022,8032,7842,791-0.21%63,7001972億9311万-0.53%533.470.84
03/012,7932,8122,7932,797+0.21%81,8001977億1725万-0.46%534.610.84
02/282,7912,8102,7882,791+0.25%103,8001972億9311万-0.82%533.470.84
02/272,7962,8142,7702,784-0.78%166,6001967億9829万-1.14%532.130.84
02/262,7842,8232,7732,806+1.48%118,4001983億5345万-0.5%536.330.84
02/252,7942,7942,7572,765-0.07%87,7001954億5520万-2.09%528.50.83
02/222,7812,7832,7512,767-0.65%78,4001955億9657万-2.19%528.880.83
02/212,7902,8072,7702,785-0.46%125,6001968億6898万-1.66%532.320.84
02/202,8062,8292,7912,798-0.25%61,4001977億8793万-1.27%534.80.84
02/192,8182,8322,7972,805-1.54%72,4001982億8276万-1.06%536.140.84
02/182,8202,8492,8152,849+2.11%81,6002013億9308万+0.42%544.550.86
02/152,7642,7902,7482,790+0.04%57,1001972億2242万-1.62%533.280.84
02/142,7692,8122,7692,789+0.47%78,7001971億5173万-1.8%533.080.84
02/132,8122,8122,7582,776-0.14%83,2001962億3278万-2.36%530.60.84
02/122,7112,7802,7112,780+2.77%86,4001965億1553万-2.35%531.360.84
02/082,7192,7282,6992,705-1.21%99,2001912億1385万-5.09%517.030.81
02/072,7652,7652,7252,738-1.65%96,2001935億4659万-4.1%523.340.82
02/062,8762,8762,7792,784-3.06%115,2001967億9829万-2.62%532.130.84
02/052,8322,8842,8252,872+2.53%132,1002030億1892万+0.6%548.950.86
02/042,7952,8112,7632,801+1.74%162,1001980億-1.55%535.380.84
02/012,7562,7862,6942,753-6.8%321,0001946億693万-3.17%526.20.83
01/312,9072,9602,8872,954+2.36%174,8002088億1543万+3.83%564.620.89
01/302,9062,9122,8632,886-0.38%141,3002040億857万+1.55%551.630.87
01/292,8962,9062,8672,897+0.42%99,0002047億8615万+1.9%553.730.87
01/282,8872,9142,8742,885-0.62%101,5002039億3788万+1.37%551.430.87
01/252,8902,9272,8882,903+0.73%125,6002052億1028万+1.9%554.870.87
01/242,8712,9092,8382,882+0.91%176,4002037億2581万+1.02%550.860.87
01/232,8592,8872,8412,856-0.73%69,1002018億8790万-0.04%545.890.86
01/222,9072,9072,8672,877-0.76%81,9002033億7237万+0.63%549.90.87
01/212,9162,9182,8832,899+0.52%61,1002049億2753万+1.29%554.110.87
01/182,8772,9072,8542,884+1.19%77,7002038億6719万+0.63%551.240.87
01/172,8552,8772,8412,850+0.88%82,5002014億6376万-0.7%544.740.86
01/162,8582,8602,8202,825-0.6%68,3001996億9654万-1.81%539.970.85
01/152,7842,8452,7712,842+0.07%77,7002008億9825万-1.49%543.210.86
01/112,8482,8582,8272,840+0.21%98,5002007億5687万-1.9%542.830.86
01/102,8422,8532,8252,834-1.67%103,6002003億3274万-2.44%541.690.85
01/092,8852,9002,8712,882+0.35%98,7002037億2581万-1.13%550.860.87
01/082,8592,8902,8512,872-0.03%125,5002030億1892万-1.78%548.950.86
01/072,9042,9242,8442,873+0.67%139,2002030億8961万-1.98%549.140.86
01/042,8012,8672,7932,854+0.39%116,8002017億4652万-2.86%545.510.86
2018
12/282,8332,8522,7802,843+0.39%76,4002009億6894万-3.5%543.410.86
12/272,7282,8492,7282,832+5.75%120,9002001億9136万-4.07%541.30.85
12/262,6162,7042,6162,678+2.45%96,1001893億525万-9.53%511.870.81
12/252,6512,6972,5952,614-4.98%111,5001847億8115万-12.16%499.640.79
12/212,8062,8152,7242,751-2.34%206,7001944億6555万-8.15%525.820.83
12/202,8702,8822,8112,817-2.22%95,5001991億3103万-6.29%538.440.85
12/192,9102,9172,8552,881-0.79%140,7002036億5513万-4.44%550.670.87
12/182,9592,9592,9042,904-2.42%87,9002052億8097万-3.87%555.070.87
12/172,9652,9872,9542,976+0.51%93,8002103億7058万-1.72%568.830.9
12/143,0003,0102,9582,961-1.46%138,9002093億1025万-2.34%565.960.89
12/132,9913,0152,9753,005+1.31%126,6002124億2057万-0.99%574.370.9
12/122,9262,9732,9232,966+1.75%104,8002096億6369万-2.27%566.920.89
12/112,9592,9592,9082,915-0.95%104,3002060億5855万-4.05%557.170.88
12/102,9732,9772,9392,943-2.23%87,8002080億3785万-3.25%562.520.89
12/072,9863,0152,9683,010+0.8%146,7002127億7401万-1.18%575.330.91
12/063,0003,0152,9742,986-1.13%121,7002110億7747万-1.94%570.740.9
12/052,9973,0402,9933,020-0.49%146,9002134億8090万-0.98%577.240.91
12/043,0953,1053,0353,035-1.78%142,1002145億4124万-0.49%580.10.91
12/033,1153,1153,0903,090-0.16%131,3002184億2913万+1.34%590.620.93
11/303,0703,1053,0553,095+0.81%143,6002187億8258万+1.58%591.570.93
11/293,1103,1253,0703,070-0.97%143,8002170億1535万+0.85%586.790.92
11/283,0653,1203,0503,100+1.14%136,4002191億3603万+1.81%592.530.93
11/273,0903,1003,0603,065+0.49%126,2002166億6191万+0.69%585.840.92
11/263,0253,0753,0203,050+0.33%112,4002156億157万+0.13%582.970.92
11/223,0253,0453,0103,040+1.16%82,2002148億9468万-0.33%581.060.92
11/212,9843,0152,9753,005-0.66%128,2002124億2057万-1.57%574.370.9
11/203,0403,0553,0153,025-1.79%166,3002138億3435万-1.05%578.190.91
11/193,0503,0903,0403,0800%150,9002177億2224万+0.72%588.710.93
11/163,0303,1003,0053,080+1.48%170,0002177億2224万+0.79%588.710.93
11/153,0103,0352,9803,035-0.16%152,6002145億4124万-0.72%580.10.91
11/143,0253,0603,0153,040+0.5%137,6002148億9468万-0.65%581.060.92
11/133,0153,0353,0053,025-1.79%107,5002138億3435万-1.43%578.190.91
11/123,0553,0803,0553,080+0.16%58,9002177億2224万+0.1%588.710.93
11/093,0503,0803,0403,075+1.15%74,1002173億6880万-0.29%587.750.93
11/083,0653,0803,0253,040+1.16%93,8002148億9468万-1.71%581.060.92
11/073,0253,0553,0003,005-1.15%133,5002124億2057万-3.06%574.370.9
11/063,0253,0653,0253,040+0.66%101,9002148億9468万-2.35%581.060.92
11/053,0103,0403,0103,020-0.49%97,5002134億8090万-3.24%577.240.91
11/023,0403,0402,9983,035+1.57%151,5002145億4124万-3.04%580.10.91
11/013,0753,0752,9842,988-3.92%280,2002112億1885万-4.78%571.120.9
10/313,0303,1253,0303,110+2.64%109,7002198億4292万-1.24%594.440.94
10/302,9993,0552,9553,030+0.66%232,7002141億8779万-4.02%579.150.91